Tour v494
IWM
iShares Russell 2000 ETF
$301.55 +1.11%
(8/7 15:40) ◀
|
Friday, August 7, 2026 (3:45pm)
January 2026
|
▶ (8/7 15:50)
◀ 8/7 15:45 ▶

Option Volume

Detail
ℹ
Current (08/07 3:45pm) 1,159,314
Calls: 465,630 (40%)
Puts: 693,684 (60%)
Prior (08/06) 1,211,852
Calls: 535,496 (44%)
Puts: 676,356 (56%)
Current vs Prior -4.34%
Calls: -13.05% (Calls)
Puts: +2.56% (Puts)
Prior 7-Day Total 12,862,374
Calls: 4,547,627 (35%)
Puts: 8,314,747 (65%)
Prior 7-Day Average 1,837,482
Calls: 649,661 (35%)
Puts: 1,187,821 (65%)
Current vs Prior 7-Day Avg -36.91%
Calls: -28.33%
Puts: -41.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:45pm) $94.10M
Calls: $49.73M (53%)
Puts: $44.37M (47%)
Prior (08/06) $106.50M
Calls: $24.55M (23%)
Puts: $81.95M (77%)
Current vs Prior -11.65%
Calls: +102.53%
Puts: -45.86%
Prior 7-Day Total $1.38B
Calls: $482.05M (35%)
Puts: $893.73M (65%)
Prior 7-Day Average $196.54M
Calls: $68.86M (35%)
Puts: $127.68M (65%)
Current vs Prior 7-Day Avg -52.12%
Calls: -27.79%
Puts: -65.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:45pm) 1.49
Prior (08/06) 1.26
Current vs Prior +17.95%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -20.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:45pm) 4,519,704
Calls: 1,199,814 (27%)
Puts: 3,319,890 (73%)
Prior (08/06) 4,459,254
Calls: 1,178,735 (26%)
Puts: 3,280,519 (74%)
Current vs Prior +1.36%
Prior 7-Day Total 24,707,749
Calls: 6,057,804 (25%)
Puts: 18,649,945 (75%)
Prior 7-Day Average 3,529,678
Calls: 865,400 (25%)
Puts: 2,664,277 (75%)
Current vs Prior 7-Day Avg +28.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.35% | 0.90%0.35% | 0.90%0.35% | 1.79%1.98% | 4.97%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -65.05% | -31.53%-65.06% | -31.52%-65.06% | -14.15%-12.67% | -4.04%
Prior 7-Day Avg 1.00% | 1.34%0.63% | 1.35%1.22% | 2.40%3.19% | 5.72%
Current vs 7-Day Avg -65.01% | -33.22%-44.22% | -33.48%-71.28% | -25.54%-37.95% | -12.98%
Prior 7-Day Eod 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs 7-Day Eod -65.05% | -31.53%-65.06% | -31.52%-65.06% | -14.15%-12.67% | -4.04%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.04% | 1.48%
Calls: 16.07% | 1.43%
Puts: 4.00% | 1.54%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -66.07% | -63.64%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -35.81% | -65.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 indicates protective positioning. Put-heavy open interest (3,319,890 puts vs 1,199,814 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHNEUTRALMIXED
11:10BULLISHNEUTRALMIXED
11:05BULLISHNEUTRALMIXED
11:00BULLISHNEUTRALBULLISH
10:55BULLISHNEUTRALBULLISH
10:50BULLISHNEUTRALBULLISH
10:45BULLISHNEUTRALBULLISH
10:40BULLISHNEUTRALBULLISH
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHNEUTRALBULLISH
10:20BULLISHNEUTRALBULLISH
10:15BEARISHNEUTRALMIXED
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHNEUTRALBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 956 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 734.4734.62$34.550.4%751.0027
$270.00Aug 731.4731.61$31.540.4%1131.0011
$245.00Sep 1157.3357.59$57.460.5%--1.0021
$245.00Sep 457.1657.42$57.290.5%--1.0021
$245.00Aug 2156.7657.02$56.890.5%--1.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 1453.3053.56$53.430.5%101.00--
$350.00Aug 1448.3048.56$48.430.5%101.0010
$320.00Aug 718.3918.53$18.460.8%121.00--
$317.50Aug 715.8916.03$15.960.9%61.00--
$315.00Aug 713.3913.53$13.461.0%161.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 210.050.06$0.0616.7%--0.0214
$314.00Aug 140.060.07$0.0714.3%200.03409
$322.00Aug 210.060.07$0.0714.3%70.0232
$306.00Aug 100.070.08$0.0812.5%6190.06567
$321.00Aug 210.070.08$0.0812.5%50.02484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 100.050.06$0.0616.7%3.4K0.041.6K
$291.00Aug 110.050.06$0.0616.7%440.031.2K
$280.00Aug 140.050.06$0.0616.7%1390.016.3K
$281.00Aug 140.050.06$0.0616.7%310.01559
$265.00Aug 210.050.06$0.0616.7%1090.0126.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 484 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.4456.70$56.570.5%--1.0063
$250.00Aug 751.4451.70$51.570.5%531.0083
$255.00Aug 746.4446.70$46.570.6%91.0012
$260.00Aug 741.4541.69$41.570.6%1091.0075
$261.00Aug 740.4440.70$40.570.6%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.3048.56$48.430.5%101.0010
$355.00Aug 1453.3053.56$53.430.5%101.00--
$315.00Aug 713.3913.53$13.461.0%161.00--
$317.50Aug 715.8916.03$15.960.9%61.00--
$320.00Aug 718.3918.53$18.460.8%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,146 active (total vol 1.2M, top 125.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.520.61$0.5616.1%124.0K0.897.7K
$302.00Aug 70.040.05$0.0520.0%121.9K0.2018.3K
$302.50Aug 70.010.02$0.0250.0%26.7K0.062.6K
$300.00Aug 71.481.59$1.547.1%20.8K1.0014.2K
$303.00Aug 70.000.01$0.01100.0%12.4K0.023.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.000.01$0.01100.0%125.7K0.026.8K
$301.00Aug 70.030.04$0.0425.0%86.2K0.111.2K
$299.00Aug 70.000.01$0.01100.0%48.0K0.015.4K
$288.00Aug 210.520.56$0.547.4%41.3K0.1042.5K
$291.00Aug 210.780.82$0.805.0%33.2K0.152.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 1116.9%, max 2881.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18889.4%29.8%2881.0%--7.0K
$250.00Aug 7Sep 18809.0%28.4%2749.1%5410.5K
$335.00Aug 7Sep 18470.5%17.0%2671.4%211.6K
$255.00Aug 7Sep 18729.8%27.0%2605.3%912.5K
$260.00Aug 7Sep 18651.5%25.7%2434.6%10917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18889.4%29.8%2881.0%13033.6K
$250.00Aug 7Sep 18809.0%28.4%2749.1%61559.9K
$255.00Aug 7Sep 18729.8%27.0%2605.3%14253.4K
$260.00Aug 7Sep 18651.5%25.7%2434.6%2.6K59.4K
$261.00Aug 7Sep 18636.0%25.4%2402.6%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 40.67, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.17$4.83$0.1728.41$320.17
$330.00$335.00Sep 18$0.19$4.81$0.1925.32$330.19
$312.00$314.00Aug 18$0.10$1.90$0.1019.00$312.10
$325.00$330.00Sep 18$0.33$4.67$0.3314.15$325.33
$315.00$320.00Aug 28$0.40$4.60$0.4011.50$315.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$292.00$291.00Aug 19$0.10$0.90$0.109.00$291.90
$292.00$290.00Aug 20$0.20$1.80$0.209.00$291.80
$291.00$290.00Aug 21$0.10$0.90$0.109.00$290.90
$285.00$284.00Sep 4$0.10$0.90$0.109.00$284.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 548 found (best R:R 306.69, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$290.00Aug 18$34.59$34.59$0.4184.37$289.59
$250.00$257.00Sep 11$6.89$6.89$0.1162.64$256.89
$255.00$270.00Sep 4$14.71$14.71$0.2950.72$269.71
$272.00$277.00Aug 28$4.86$4.86$0.1434.71$276.86
$250.00$255.00Sep 18$4.82$4.82$0.1826.78$254.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.87$39.87$0.13306.69$310.13
$330.00$320.00Sep 18$9.36$9.36$0.6414.63$320.64
$309.00$307.00Aug 13$1.80$1.80$0.209.00$307.20
$308.00$306.00Aug 12$1.79$1.79$0.218.52$306.21
$307.00$305.00Aug 11$1.78$1.78$0.228.09$305.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 7Aug 10$0.06421.5%34.9%
$282.00Aug 7Aug 10$0.06315.5%26.1%
$283.00Aug 7Aug 10$0.06300.3%24.9%
$285.00Aug 7Aug 10$0.06270.0%22.3%
$286.00Aug 7Aug 10$0.06254.8%21.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Aug 7Aug 21$0.06212.4%14.8%
$282.50Aug 14Aug 18$0.0622.7%20.3%
$296.00Aug 7Aug 10$0.08100.1%12.8%
$257.00Sep 4Sep 11$0.0928.2%27.0%
$305.00Aug 7Aug 10$0.1164.3%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 477 found (cheapest 0.18% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.05$0.50$0.55$301.45$302.550.18%
$301.00Aug 7$0.56$0.04$0.60$300.40$301.600.20%
$302.50Aug 7$0.02$0.98$1.00$301.50$303.500.33%
$303.00Aug 7$0.01$1.47$1.48$301.52$304.480.49%
$300.00Aug 7$1.54$0.01$1.55$298.45$301.550.51%
$302.00Aug 10$0.87$1.30$2.17$299.83$304.170.72%
$301.00Aug 10$1.40$0.84$2.24$298.76$303.240.74%
$302.50Aug 10$0.66$1.59$2.25$300.25$304.750.75%
$303.00Aug 10$0.49$1.92$2.41$300.59$305.410.80%
$304.00Aug 7$0.01$2.46$2.47$301.53$306.470.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$301.00Aug 7$0.02$0.04$0.06$300.94$302.56
$302.00$301.00Aug 7$0.05$0.04$0.09$300.91$302.09
$305.00$297.00Aug 10$0.14$0.14$0.28$296.72$305.28
$305.00$298.00Aug 10$0.14$0.21$0.35$297.65$305.35
$304.00$297.00Aug 10$0.26$0.14$0.40$296.60$304.40
$304.00$298.00Aug 10$0.26$0.21$0.47$297.53$304.47
$305.00$299.00Aug 10$0.14$0.33$0.47$298.53$305.47
$306.00$297.00Aug 11$0.19$0.29$0.48$296.52$306.48
$304.00$299.00Aug 10$0.26$0.33$0.59$298.41$304.59
$305.00$297.00Aug 11$0.30$0.29$0.59$296.41$305.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$245.00$250.00$255.00Sep 18$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 475 found (best net $-0.01, 462 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$321.00$340.001:2Aug 17$0.00$19.00
$317.00$325.001:2Aug 12$0.00$8.00
$320.00$325.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 21$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11-$0.01$19.99
$316.00$305.001:2Sep 11$0.00$11.00
$260.00$250.001:2Aug 10-$0.01$9.99
$266.00$260.001:2Aug 10-$0.01$5.99
$314.00$308.001:2Aug 7-$0.46$5.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 197 found (best yield 2.39%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.200.480.1%2.39%2.54%2711.3K
$303.00Sep 18$6.660.470.5%2.21%2.69%1141.4K
$302.00Sep 11$6.530.490.1%2.17%2.31%2114
$302.50Sep 11$6.250.480.3%2.07%2.39%1238
$304.00Sep 18$6.160.450.8%2.04%2.86%501.0K
$303.00Sep 11$6.000.480.5%1.99%2.47%1151
$302.00Sep 4$5.720.490.1%1.90%2.05%81226
$305.00Sep 18$5.680.431.1%1.88%3.03%70115.9K
$304.00Sep 11$5.490.450.8%1.82%2.63%--95
$302.50Sep 4$5.450.480.3%1.81%2.12%11117

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 465,630
Total Puts 693,684
Put/Call Ratio 1.49
Net Difference -228,054

Prior's Put/Call Breakdown

Total Calls 535,496
Total Puts 676,356
Put/Call Ratio 1.26
Net Difference -140,860

Prior 7-Day Put/Call Summary

Total Calls 4,547,627
Total Puts 8,314,747
Average Put/Call Ratio 1.87
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All